ギフトホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/05 | 3,550 | 3,610 | 3,500 | 3,560 | -5 | -0.1% | 142,100 |
| 2025/06/04 | 3,600 | 3,625 | 3,550 | 3,565 | -15 | -0.4% | 83,800 |
| 2025/06/03 | 3,615 | 3,620 | 3,565 | 3,580 | -15 | -0.4% | 52,300 |
| 2025/06/02 | 3,575 | 3,600 | 3,540 | 3,595 | ±0 | ±0% | 52,100 |
| 2025/05/30 | 3,535 | 3,610 | 3,525 | 3,595 | +25 | +0.7% | 51,400 |
| 2025/05/29 | 3,640 | 3,650 | 3,560 | 3,570 | -70 | -1.9% | 64,000 |
| 2025/05/28 | 3,590 | 3,645 | 3,570 | 3,640 | +35 | +1% | 96,100 |
| 2025/05/27 | 3,570 | 3,615 | 3,560 | 3,605 | +30 | +0.8% | 80,300 |
| 2025/05/26 | 3,510 | 3,600 | 3,495 | 3,575 | +65 | +1.9% | 96,200 |
| 2025/05/23 | 3,360 | 3,520 | 3,360 | 3,510 | +180 | +5.4% | 110,500 |
| 2025/05/22 | 3,335 | 3,395 | 3,300 | 3,330 | -5 | -0.1% | 57,400 |
| 2025/05/21 | 3,370 | 3,395 | 3,320 | 3,335 | -45 | -1.3% | 62,700 |
| 2025/05/20 | 3,415 | 3,435 | 3,365 | 3,380 | -30 | -0.9% | 59,800 |
| 2025/05/19 | 3,400 | 3,450 | 3,350 | 3,410 | -20 | -0.6% | 81,500 |
| 2025/05/16 | 3,375 | 3,440 | 3,355 | 3,430 | +55 | +1.6% | 57,000 |
| 2025/05/15 | 3,400 | 3,430 | 3,310 | 3,375 | +15 | +0.4% | 88,400 |
| 2025/05/14 | 3,350 | 3,365 | 3,310 | 3,360 | -20 | -0.6% | 98,100 |
| 2025/05/13 | 3,405 | 3,445 | 3,365 | 3,380 | -55 | -1.6% | 84,000 |
| 2025/05/12 | 3,465 | 3,485 | 3,330 | 3,435 | -100 | -2.8% | 169,600 |
| 2025/05/09 | 3,520 | 3,625 | 3,510 | 3,535 | +15 | +0.4% | 145,500 |
| 2025/05/08 | 3,560 | 3,590 | 3,465 | 3,520 | -40 | -1.1% | 140,900 |
| 2025/05/07 | 3,515 | 3,590 | 3,500 | 3,560 | +105 | +3% | 103,500 |
| 2025/05/02 | 3,460 | 3,525 | 3,435 | 3,455 | +25 | +0.7% | 87,400 |
| 2025/05/01 | 3,530 | 3,540 | 3,420 | 3,430 | -170 | -4.7% | 184,300 |
| 2025/04/30 | 3,640 | 3,700 | 3,595 | 3,600 | -5 | -0.1% | 100,900 |
| 2025/04/28 | 3,540 | 3,685 | 3,535 | 3,605 | +90 | +2.6% | 409,500 |
| 2025/04/25 | 3,500 | 3,585 | 3,460 | 3,515 | +35 | +1% | 697,000 |
| 2025/04/24 | 3,620 | 3,630 | 3,450 | 3,480 | -130 | -3.6% | 228,300 |
| 2025/04/23 | 3,615 | 3,655 | 3,565 | 3,610 | +25 | +0.7% | 169,200 |
| 2025/04/22 | 3,670 | 3,690 | 3,555 | 3,585 | -40 | -1.1% | 180,200 |
| 2025/04/21 | 3,530 | 3,635 | 3,520 | 3,625 | +85 | +2.4% | 149,900 |
| 2025/04/18 | 3,380 | 3,540 | 3,355 | 3,540 | +185 | +5.5% | 194,700 |
| 2025/04/17 | 3,225 | 3,355 | 3,190 | 3,355 | +165 | +5.2% | 198,800 |
| 2025/04/16 | 3,205 | 3,235 | 3,170 | 3,190 | -10 | -0.3% | 158,000 |
| 2025/04/15 | 3,195 | 3,245 | 3,175 | 3,200 | +5 | +0.2% | 116,900 |
| 2025/04/14 | 3,120 | 3,235 | 3,100 | 3,195 | +125 | +4.1% | 165,400 |
| 2025/04/11 | 3,015 | 3,090 | 2,983 | 3,070 | +65 | +2.2% | 176,900 |
| 2025/04/10 | 3,000 | 3,030 | 2,932 | 3,005 | +101 | +3.5% | 226,900 |
| 2025/04/09 | 2,850 | 2,925 | 2,808 | 2,904 | +20 | +0.7% | 156,700 |
| 2025/04/08 | 2,731 | 2,893 | 2,707 | 2,884 | +235 | +8.9% | 245,800 |
| 2025/04/07 | 2,700 | 2,806 | 2,632 | 2,649 | -245 | -8.5% | 340,000 |
| 2025/04/04 | 2,795 | 2,907 | 2,783 | 2,894 | +70 | +2.5% | 339,000 |
| 2025/04/03 | 2,705 | 2,824 | 2,705 | 2,824 | +69 | +2.5% | 225,400 |
| 2025/04/02 | 2,825 | 2,840 | 2,745 | 2,755 | -25 | -0.9% | 215,200 |
| 2025/04/01 | 2,923 | 2,930 | 2,780 | 2,780 | -131 | -4.5% | 344,500 |
| 2025/03/31 | 2,999 | 3,045 | 2,890 | 2,911 | -94 | -3.1% | 337,600 |
| 2025/03/28 | 3,060 | 3,110 | 2,983 | 3,005 | -55 | -1.8% | 379,500 |
| 2025/03/27 | 3,035 | 3,085 | 2,971 | 3,060 | +80 | +2.7% | 507,600 |
| 2025/03/26 | 2,882 | 2,980 | 2,876 | 2,980 | +107 | +3.7% | 419,900 |
| 2025/03/25 | 2,889 | 2,927 | 2,855 | 2,873 | -9 | -0.3% | 331,700 |
1～
50
件表示中 / 1615件
類似銘柄と比較する
現在ご覧いただいている「ギフトＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ギフトＨＤ | 356,000円 | +26.4% | +21.8% | 0.62% | 32.36倍 | 8.50倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
| 近鉄百 | 179,100円 | +5.1% | -6.8% | 1.12% | 19.94倍 | 1.81倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。ＦＣ事業の展開にも力 |
| カッパ・クリエ | 145,500円 | +9.4% | +30.8% | 0.34% | 49.69倍 | 6.62倍 |
|
郊外型回転ずし「かっぱ寿司」を直営。業界４位。コンビニ等向け総菜事業も。コロワイド子会社 |
| カワチ薬品 | 281,800円 | +1.5% | +4.3% | 2.84% | 12.84倍 | 0.55倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
| 木曽路 | 233,300円 | +1.5% | +10.0% | 1.29% | 32.21倍 | 2.17倍 |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。２１年、千葉の焼き肉「大将軍」を買収 |
市場注目の銘柄
チャート関連のコラム
